Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 12.90 13.29 12.59 13.26 13,820,376 +0.37(+2.90%)
Jul 30, 2002 12.42 13.01 12.34 12.89 18,125,108 +0.14(+1.06%)
Jul 29, 2002 11.77 12.83 11.77 12.75 14,738,742 +1.01(+8.58%)
Jul 26, 2002 11.72 11.78 11.25 11.74 17,712,216 -0.11(-0.95%)
Jul 25, 2002 11.43 12.07 11.30 11.86 24,454,384 +0.23(+1.95%)
Jul 24, 2002 11.32 11.72 11.04 11.63 32,084,882 -0.31(-2.61%)
Jul 23, 2002 12.17 12.11 11.30 11.94 30,621,468 -0.40(-3.21%)
Jul 22, 2002 12.57 12.81 12.18 12.34 18,310,620 -0.23(-1.80%)
Jul 19, 2002 12.45 12.96 12.17 12.57 15,637,498 -1.09(-8.00%)
Jul 17, 2002 13.81 13.98 13.31 13.66 15,755,165 +0.81(+6.30%)
Jul 12, 2002 12.37 13.11 12.06 12.85 25,746,422 +0.33(+2.67%)
Jul 11, 2002 11.89 12.65 11.03 12.51 65,807,208 -0.59(-4.49%)
Jul 10, 2002 13.36 13.67 12.68 13.10 19,487,288 -0.41(-3.06%)
Jul 09, 2002 13.90 14.10 13.31 13.52 13,069,852 -0.50(-3.59%)
Jul 08, 2002 14.15 14.37 13.92 14.02 10,510,157 -0.41(-2.86%)
Jul 05, 2002 14.15 14.52 13.73 14.43 5,472,037 +0.47(+3.36%)
Jul 04, 2002 13.73 14.02 13.58 13.96 10,238,781 +0.00(+0.00%)
Jul 03, 2002 13.73 14.02 13.58 13.96 10,238,428 +0.15(+1.11%)
Jul 02, 2002 14.45 14.49 13.67 13.81 14,701,110 -0.79(-5.39%)
Jul 01, 2002 14.66 14.77 14.44 14.60 11,629,405 +0.05(+0.35%)
Jun 28, 2002 14.84 15.38 14.43 14.55 18,969,624 -0.29(-1.95%)
Jun 27, 2002 14.66 14.99 14.16 14.84 11,856,082 +0.22(+1.47%)
Jun 26, 2002 14.04 14.65 13.87 14.62 14,657,471 +0.36(+2.50%)
Jun 25, 2002 14.49 14.55 14.18 14.26 11,288,419 +0.03(+0.20%)
Jun 21, 2002 14.43 14.82 14.27 14.23 11,899,368 -0.42(-2.90%)
Jun 20, 2002 14.91 15.09 14.52 14.66 11,885,233 -0.21(-1.41%)
Jun 19, 2002 15.06 15.34 14.78 14.87 9,104,692 -0.16(-1.05%)
Jun 18, 2002 14.72 15.14 14.67 15.03 9,505,749 +0.23(+1.53%)
Jun 17, 2002 15.25 15.25 14.63 14.80 14,270,019 -0.37(-2.43%)
Jun 14, 2002 15.21 15.39 14.72 15.17 14,526,023 +0.77(+5.35%)
Jun 12, 2002 14.63 14.83 14.18 14.40 15,991,205 -0.32(-2.15%)
Jun 11, 2002 15.06 15.13 14.59 14.72 16,382,368 -0.51(-3.35%)
Jun 10, 2002 15.19 15.45 14.83 15.23 9,585,960 -0.10(-0.66%)
Jun 07, 2002 14.26 15.45 14.26 15.33 27,274,324 +0.50(+3.36%)
Jun 06, 2002 15.57 15.57 14.76 14.83 30,107,692 -1.06(-6.70%)
Jun 05, 2002 16.13 16.17 15.68 15.89 23,152,628 -1.72(-9.77%)
May 31, 2002 17.55 17.94 17.53 17.61 22,765,528 +0.48(+2.81%)
May 28, 2002 17.32 17.43 16.98 17.13 8,054,524 -0.07(-0.43%)
May 27, 2002 17.50 17.62 17.10 17.21 8,008,411 +0.00(+0.00%)
May 24, 2002 17.50 17.62 17.10 17.21 8,008,411 -0.29(-1.68%)
May 23, 2002 17.29 17.63 17.12 17.50 10,226,414 +0.02(+0.13%)
May 22, 2002 17.38 17.69 17.21 17.48 15,750,394 +0.45(+2.63%)
May 21, 2002 17.32 17.34 16.92 17.03 11,965,798 -0.32(-1.86%)
May 20, 2002 17.10 17.69 17.00 17.35 11,568,982 +0.11(+0.62%)
May 17, 2002 16.85 17.25 16.84 17.25 12,877,098 +0.24(+1.43%)
May 16, 2002 17.12 17.12 16.70 17.00 12,534,874 +0.01(+0.03%)
May 15, 2002 16.98 17.23 16.80 17.00 19,716,084 -0.10(-0.56%)
May 14, 2002 16.27 17.15 16.27 17.09 25,094,130 +1.04(+6.45%)
May 13, 2002 16.03 16.18 15.98 16.06 10,021,115 +0.15(+0.96%)
May 10, 2002 15.93 16.05 15.85 15.90 8,369,362 -0.11(-0.71%)
May 09, 2002 16.13 16.20 15.90 16.02 12,547,242 -0.11(-0.70%)
May 08, 2002 15.96 16.53 15.96 16.13 18,333,412 +0.28(+1.75%)
May 07, 2002 16.19 16.27 15.85 15.85 13,299,179 -0.47(-2.88%)
May 06, 2002 16.49 16.54 16.24 16.32 14,189,807 -0.34(-2.04%)
May 03, 2002 16.56 16.70 16.07 16.66 15,603,929 +0.02(+0.14%)
May 02, 2002 16.64 16.69 16.27 16.64 16,110,285 -0.16(-0.94%)
May 01, 2002 16.22 16.82 16.16 16.80 18,863,618 +0.50(+3.06%)
Apr 30, 2002 16.24 16.40 16.13 16.30 13,077,626 -0.08(-0.48%)
Apr 29, 2002 16.73 16.73 16.30 16.38 15,687,497 -0.22(-1.30%)
Apr 26, 2002 16.90 17.40 16.25 16.60 6,236,695 -0.32(-1.91%)
Apr 25, 2002 17.49 17.49 16.69 16.92 28,193,926 -0.63(-3.58%)
Apr 24, 2002 17.60 17.91 17.40 17.55 16,106,575 +0.01(+0.03%)
Apr 23, 2002 17.97 18.11 17.48 17.54 14,988,917 -0.42(-2.33%)
Apr 22, 2002 18.48 18.48 17.86 17.96 1,219,070 -0.42(-2.28%)
Apr 19, 2002 18.57 19.30 18.31 18.38 13,124,622 -0.14(-0.76%)
Apr 18, 2002 18.23 18.59 18.12 18.52 14,856,233 +0.42(+2.31%)
Apr 17, 2002 18.34 18.36 17.99 18.10 16,450,388 +0.00(+0.00%)
Apr 16, 2002 18.08 18.25 17.86 18.10 14,763,831 +0.14(+0.76%)
Apr 15, 2002 17.57 18.11 17.55 17.96 16,135,197 +0.33(+1.89%)
Apr 12, 2002 17.26 17.72 17.12 17.63 18,839,590 +0.33(+1.93%)
Apr 11, 2002 17.76 17.88 17.26 17.30 24,364,984 -0.46(-2.58%)
Apr 10, 2002 17.83 17.91 17.52 17.76 26,849,416 -0.11(-0.60%)
Apr 09, 2002 18.25 18.34 17.86 17.86 25,410,206 -0.31(-1.71%)
Apr 08, 2002 18.40 18.68 18.07 18.17 21,561,476 -0.26(-1.41%)
Apr 05, 2002 18.40 18.71 18.06 18.43 37,856,564 +0.24(+1.31%)
Apr 04, 2002 16.92 18.25 16.50 18.20 156,867,024 -3.14(-14.72%)
Apr 03, 2002 21.59 21.67 21.10 21.34 28,841,624 -0.31(-1.41%)
Apr 02, 2002 22.28 22.30 21.60 21.64 3,674,880 -1.22(-5.35%)
Apr 01, 2002 22.67 22.92 22.58 22.87 2,720,824 -0.05(-0.22%)
Mar 29, 2002 22.41 22.98 22.36 22.92 13,347,058 +0.00(+0.00%)
Mar 28, 2002 22.41 22.98 22.36 22.92 13,345,468 +0.46(+2.07%)
Mar 27, 2002 22.28 22.53 22.16 22.45 21,196,284 +0.10(+0.43%)
Mar 26, 2002 22.58 22.73 22.30 22.36 17,517,518 -0.23(-1.03%)
Mar 25, 2002 22.92 23.01 22.36 22.59 17,504,972 -0.11(-0.47%)
Mar 22, 2002 23.21 23.22 22.64 22.70 23,120,650 -0.28(-1.23%)
Mar 21, 2002 23.25 23.49 22.87 22.98 38,121,756 -0.27(-1.17%)
Mar 20, 2002 23.38 24.34 22.64 23.25 89,568,840 -4.28(-15.56%)
Mar 19, 2002 27.79 27.88 27.41 27.54 13,358,189 -0.24(-0.88%)
Mar 18, 2002 27.73 28.30 27.42 27.78 14,360,477 -1.04(-3.59%)
Mar 15, 2002 28.40 28.98 28.33 28.82 15,865,941 +0.63(+2.23%)
Mar 14, 2002 27.99 28.30 27.79 28.19 9,203,808 +0.37(+1.32%)
Mar 13, 2002 27.82 28.33 27.82 27.82 512,363 -0.11(-0.41%)
Mar 12, 2002 27.39 27.94 27.21 27.93 9,693,203 +0.42(+1.54%)
Mar 11, 2002 27.33 27.73 27.00 27.51 8,185,618 +0.34(+1.25%)
Mar 08, 2002 28.02 28.16 27.17 27.17 15,622,127 -1.09(-3.87%)
Mar 07, 2002 28.41 28.42 27.96 28.26 9,465,466 -0.16(-0.58%)
Mar 06, 2002 28.16 28.44 28.10 28.42 19,559,018 +1.01(+3.70%)
Mar 05, 2002 26.60 27.88 26.55 27.41 16,109,932 +0.36(+1.32%)
Mar 04, 2002 27.25 27.28 26.55 27.05 8,474,485 -0.11(-0.42%)
Mar 01, 2002 26.60 27.28 26.38 27.17 6,776,443 +0.57(+2.13%)
Feb 28, 2002 26.96 26.97 26.34 26.60 11,696,366 -0.28(-1.03%)
Feb 27, 2002 26.60 27.03 26.15 26.88 18,314,330 +1.12(+4.35%)
Feb 26, 2002 25.77 25.87 25.49 25.76 7,089,338 -0.01(-0.04%)
Feb 25, 2002 26.01 26.36 25.59 25.77 5,970,266 -0.27(-1.02%)
Feb 22, 2002 25.39 26.08 25.36 26.04 6,516,021 +0.39(+1.52%)
Feb 21, 2002 25.65 26.21 25.47 25.65 9,095,328 -0.29(-1.11%)
Feb 20, 2002 25.36 26.16 25.27 25.93 7,160,892 +0.42(+1.66%)
Feb 19, 2002 25.47 25.68 25.13 25.51 7,711,947 -0.16(-0.62%)
Feb 18, 2002 25.84 26.04 25.58 25.67 6,147,297 +0.00(+0.00%)
Feb 15, 2002 25.84 26.04 25.58 25.67 6,114,965 -0.10(-0.40%)
Feb 14, 2002 26.15 26.20 25.50 25.77 7,155,945 -0.36(-1.39%)
Feb 13, 2002 25.84 26.26 25.72 26.13 14,472,490 +0.45(+1.74%)
Feb 12, 2002 25.24 25.92 25.22 25.69 8,873,068 +0.12(+0.47%)
Feb 11, 2002 25.05 25.58 24.94 25.57 9,140,911 +0.49(+1.96%)
Feb 08, 2002 24.42 25.19 24.35 25.07 12,588,054 +0.68(+2.78%)
Feb 07, 2002 24.11 24.59 23.77 24.39 18,904,078 +0.17(+0.70%)
Feb 06, 2002 25.02 25.09 24.08 24.23 19,184,640 -0.51(-2.06%)
Feb 05, 2002 24.42 25.01 24.42 24.73 10,746,374 +0.12(+0.48%)
Feb 04, 2002 25.19 25.24 24.51 24.62 12,456,430 -0.57(-2.27%)
Feb 01, 2002 25.58 25.60 24.96 25.19 11,888,590 -0.49(-1.92%)
Jan 31, 2002 25.41 25.70 24.94 25.68 15,894,386 +0.25(+0.98%)
Jan 30, 2002 25.41 25.75 24.92 25.43 13,058,015 -0.11(-0.42%)
Jan 29, 2002 25.98 26.04 25.46 25.54 13,836,277 -0.39(-1.51%)
Jan 28, 2002 26.18 26.36 25.84 25.93 15,777,249 -0.25(-0.95%)
Jan 25, 2002 25.75 26.43 25.66 26.18 22,835,316 -0.34(-1.28%)
Jan 24, 2002 27.62 27.73 26.47 26.52 24,877,702 -1.43(-5.12%)
Jan 23, 2002 27.76 28.13 27.43 27.95 11,077,113 +0.30(+1.09%)
Jan 22, 2002 27.17 27.65 26.90 27.65 11,759,969 +0.52(+1.90%)
Jan 21, 2002 27.22 27.50 26.47 27.13 24,402,264 +0.00(+0.00%)
Jan 18, 2002 27.22 27.50 26.47 27.13 24,192,724 -0.42(-1.54%)
Jan 17, 2002 27.48 27.73 27.22 27.56 9,308,047 +0.08(+0.29%)
Jan 16, 2002 27.73 28.02 22.64 27.48 11,811,559 -0.29(-1.04%)
Jan 15, 2002 28.13 28.19 27.51 27.77 11,415,803 -0.14(-0.49%)
Jan 14, 2002 28.05 28.41 27.85 27.90 11,340,892 -0.14(-0.50%)
Jan 11, 2002 28.10 28.30 27.73 28.05 12,061,557 +0.03(+0.12%)
Jan 10, 2002 28.09 28.37 27.73 28.01 13,567,904 -0.85(-2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.